Water Utilities Sector (CIX: MSECTOR914)
1,803.23   -0.74 (-0.04%)
Streaming Delayed Price  /  Updated: 12:16 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 1810 1821 1792 1804 0 -10.30(-0.57%)
May 27, 2015 1804 1818 1794 1814 0 +19.09(+1.06%)
May 26, 2015 1801 1807 1782 1795 0 -12.92(-0.71%)
May 22, 2015 1808 1808 1808 1808 0 -15.36(-0.84%)
May 21, 2015 1826 1830 1812 1823 0 +0.07(+0.00%)
May 20, 2015 1820 1835 1814 1823 0 -2.22(-0.12%)
May 19, 2015 1824 1832 1811 1826 0 -3.99(-0.22%)
May 18, 2015 1812 1838 1805 1830 0 +10.28(+0.57%)
May 15, 2015 1822 1825 1801 1819 0 +12.33(+0.68%)
May 14, 2015 1787 1809 1781 1807 0 +29.03(+1.63%)
May 13, 2015 1796 1805 1773 1778 0 -15.74(-0.88%)
May 12, 2015 1795 1802 1776 1794 0 -5.94(-0.33%)
May 11, 2015 1803 1819 1789 1800 0 -5.11(-0.28%)
May 08, 2015 1819 1824 1797 1805 0 +0.76(+0.04%)
May 07, 2015 1805 1819 1791 1804 0 -3.52(-0.19%)
May 06, 2015 1821 1833 1788 1808 0 -0.94(-0.05%)
May 05, 2015 1846 1854 1802 1808 0 -43.23(-2.33%)
May 04, 2015 1844 1869 1839 1852 0 +13.47(+0.73%)
May 01, 2015 1846 1853 1822 1838 0 -4.35(-0.24%)
Apr 30, 2015 1858 1868 1828 1843 0 -22.49(-1.21%)
Apr 29, 2015 1860 1874 1846 1865 0 -6.64(-0.35%)
Apr 28, 2015 1853 1880 1845 1872 0 +16.35(+0.88%)
Apr 27, 2015 1887 1891 1844 1855 0 -24.94(-1.33%)
Apr 24, 2015 1861 1889 1855 1880 0 +23.64(+1.27%)
Apr 23, 2015 1846 1863 1838 1857 0 +11.64(+0.63%)
Apr 22, 2015 1843 1850 1825 1845 0 +7.05(+0.38%)
Apr 21, 2015 1857 1868 1834 1838 0 -11.53(-0.62%)
Apr 20, 2015 1831 1866 1829 1849 0 +24.98(+1.37%)
Apr 17, 2015 1830 1842 1817 1824 0 -13.15(-0.72%)
Apr 16, 2015 1837 1845 1814 1838 0 +0.06(+0.00%)
Apr 15, 2015 1847 1857 1835 1838 0 -7.50(-0.41%)
Apr 14, 2015 1834 1851 1827 1845 0 +11.97(+0.65%)
Apr 13, 2015 1852 1857 1828 1833 0 -15.67(-0.85%)
Apr 10, 2015 1841 1854 1829 1849 0 +18.03(+0.98%)
Apr 09, 2015 1842 1847 1822 1831 0 -12.08(-0.66%)
Apr 08, 2015 1859 1866 1830 1843 0 -14.19(-0.76%)
Apr 07, 2015 1881 1886 1855 1857 0 -23.33(-1.24%)
Apr 06, 2015 1864 1892 1857 1880 0 +16.28(+0.87%)
Apr 02, 2015 1864 1864 1864 1864 0 +14.34(+0.78%)
Apr 01, 2015 1839 1851 1822 1850 0 +9.65(+0.52%)
Mar 31, 2015 1843 1857 1829 1840 0 -5.81(-0.31%)
Mar 30, 2015 1840 1858 1829 1846 0 +13.02(+0.71%)
Mar 27, 2015 1822 1844 1817 1833 0 +13.40(+0.74%)
Mar 26, 2015 1834 1850 1816 1819 0 -16.43(-0.90%)
Mar 25, 2015 1878 1881 1833 1836 0 -19.97(-1.08%)
Mar 24, 2015 1868 1888 1851 1856 0 -13.82(-0.74%)
Mar 23, 2015 1878 1883 1863 1870 0 -12.84(-0.68%)
Mar 20, 2015 1869 1890 1860 1883 0 +20.49(+1.10%)
Mar 19, 2015 1856 1875 1846 1862 0 +1.49(+0.08%)
Mar 18, 2015 1830 1867 1817 1861 0 +32.64(+1.79%)
Mar 17, 2015 1812 1831 1805 1828 0 +11.19(+0.62%)
Mar 16, 2015 1806 1836 1799 1817 0 +18.34(+1.02%)
Mar 13, 2015 1815 1816 1782 1798 0 -20.40(-1.12%)
Mar 12, 2015 1801 1826 1796 1819 0 +29.84(+1.67%)
Mar 11, 2015 1788 1802 1778 1789 0 +4.60(+0.26%)
Mar 10, 2015 1779 1796 1773 1784 0 -5.07(-0.28%)
Mar 09, 2015 1781 1799 1776 1789 0 +7.35(+0.41%)
Mar 06, 2015 1820 1827 1772 1782 0 -53.59(-2.92%)
Mar 05, 2015 1828 1846 1823 1836 0 +13.21(+0.72%)
Mar 04, 2015 1822 1833 1811 1822 0 -7.02(-0.38%)
Mar 03, 2015 1831 1836 1828 1829 0 +2.41(+0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here